Options Chain for GOLD COM INC COM (GOLD) - $45.19 as of 5/1/2026 2:18:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 29.20 | 32.20 | 30.70 | % | 2.46 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 15.00 | 26.50 | 29.70 | 28.10 | % | 1.87 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 17.50 | 24.40 | 27.20 | 25.80 | % | 1.47 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 20.00 | 21.40 | 24.70 | 23.05 | 29.40 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:03 PM EST |
| 22.50 | 19.40 | 22.20 | 20.80 | % | 0.92 | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:59:03 PM EST | |||
| 25.00 | 17.00 | 19.70 | 18.35 | 22.20 | 0.00 | 0.00% | 0.73 | 0 | 11 | 3.08 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 5/1/2026 2:59:03 PM EST |
| 30.00 | 12.30 | 14.80 | 13.55 | 17.09 | 0.00 | 0.00% | 0.45 | 0 | 192 | 2.29 | 0.94 | 0.01 | -0.06 | 4/23/2026 | 5/1/2026 2:59:03 PM EST |
| 35.00 | 7.50 | 9.90 | 8.70 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 133 | 1.64 | 0.83 | 0.02 | -0.11 | 4/17/2026 | 5/1/2026 2:59:03 PM EST |
| 40.00 | 3.70 | 5.70 | 4.70 | 5.71 | 0.00 | 0.00% | 0.12 | 0 | 725 | 0.92 | 0.70 | 0.05 | -0.10 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 45.00 | 1.50 | 1.75 | 1.63 | 1.75 | -1.03 | -37.05% | 0.04 | 113 | 469 | 0.73 | 0.40 | 0.06 | -0.09 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 50.00 | 0.65 | 0.85 | 0.75 | 0.74 | -0.56 | -43.08% | 0.01 | 96 | 1,121 | 0.87 | 0.21 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.13 | -24.53% | 0.01 | 21 | 945 | 0.94 | 0.13 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 294 | 1.04 | 0.07 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.26 | 0.03 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 2:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.81 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 2:59:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 2:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | -0.01 | 5/1/2026 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 17 | 1.31 | -0.01 | 0.00 | -0.03 | 5/1/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | -0.06 | 0.01 | -0.06 | 4/29/2026 | 5/1/2026 2:59:03 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.09 | +42.86% | 0.01 | 2 | 94 | 0.76 | -0.17 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 1.43 | +0.57 | +66.28% | 0.04 | 15 | 343 | 0.83 | -0.30 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 45.00 | 2.40 | 4.90 | 3.65 | 4.20 | +1.45 | +52.73% | 0.08 | 16 | 262 | 0.69 | -0.60 | 0.06 | -0.09 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 50.00 | 7.40 | 8.60 | 8.00 | 6.60 | 0.00 | 0.00% | 0.16 | 30 | 43 | 0.87 | -0.79 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 55.00 | 11.50 | 13.20 | 12.35 | 12.09 | +0.79 | +7.00% | 0.22 | 1 | 25 | 1.34 | -0.87 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 2:59:03 PM EST |
| 60.00 | 15.60 | 18.20 | 16.90 | 17.57 | 0.00 | 0.00% | 0.28 | 0 | 259 | 1.62 | -0.93 | 0.02 | -0.05 | 4/7/2026 | 5/1/2026 2:59:03 PM EST |
| 65.00 | 20.50 | 23.00 | 21.75 | % | 0.33 | 0 | 2 | 1.76 | -0.97 | 0.01 | -0.02 | 5/1/2026 2:59:03 PM EST | |||
| 70.00 | 25.40 | 28.00 | 26.70 | % | 0.38 | 0 | 4 | 1.97 | -0.99 | 0.00 | -0.01 | 5/1/2026 2:59:03 PM EST | |||
| 75.00 | 30.40 | 33.60 | 32.00 | 28.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:59:03 PM EST |
| 80.00 | 35.40 | 38.10 | 36.75 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 85.00 | 40.40 | 43.50 | 41.95 | % | 0.49 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 90.00 | 45.40 | 48.30 | 46.85 | % | 0.52 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 95.00 | 50.40 | 53.20 | 51.80 | % | 0.55 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST | |||
| 100.00 | 55.40 | 58.20 | 56.80 | % | 0.57 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:59:03 PM EST |